Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 35.37 | 36.08 | 35.27 | 35.37 | 54,837,532 | -0.58(-1.63%) |
May 27, 2010 | 35.39 | 36.01 | 35.16 | 35.96 | 54,548,928 | +1.26(+3.63%) |
May 26, 2010 | 35.15 | 35.37 | 34.59 | 34.70 | 35,683 | -0.23(-0.67%) |
May 25, 2010 | 34.51 | 34.97 | 34.20 | 34.93 | 24,152 | -0.28(-0.80%) |
May 24, 2010 | 35.53 | 35.69 | 35.18 | 35.21 | 47,615,088 | -0.40(-1.13%) |
May 21, 2010 | 34.61 | 35.66 | 34.61 | 35.62 | 90,268,320 | -0.33(-0.91%) |
May 20, 2010 | 35.49 | 36.05 | 35.29 | 35.94 | 59,166 | -0.59(-1.62%) |
May 19, 2010 | 36.54 | 36.82 | 36.27 | 36.53 | 62,772,504 | -0.20(-0.54%) |
May 18, 2010 | 37.47 | 37.60 | 36.52 | 36.73 | 81,329 | -0.28(-0.76%) |
May 17, 2010 | 37.29 | 37.37 | 36.42 | 37.01 | 54,570,652 | -0.19(-0.52%) |
May 14, 2010 | 37.21 | 37.87 | 36.80 | 37.21 | 66,348,232 | -0.67(-1.76%) |
May 13, 2010 | 37.95 | 38.18 | 37.63 | 37.87 | 45,797,148 | +0.05(+0.14%) |
May 12, 2010 | 37.82 | 38.23 | 37.73 | 37.82 | 43,400,948 | +0.11(+0.29%) |
May 11, 2010 | 37.85 | 38.03 | 37.58 | 37.71 | 11,573 | -0.19(-0.51%) |
May 10, 2010 | 37.67 | 38.00 | 37.49 | 37.90 | 65,954,608 | +0.89(+2.40%) |
May 07, 2010 | 37.48 | 37.72 | 36.74 | 37.01 | 118,763,392 | -0.03(-0.08%) |
May 06, 2010 | 37.03 | 38.48 | 33.97 | 37.04 | 25,595 | -1.40(-3.65%) |
May 05, 2010 | 38.62 | 38.86 | 38.27 | 38.45 | 52,076,024 | -0.18(-0.46%) |
May 04, 2010 | 39.02 | 39.08 | 38.35 | 38.62 | 64,048 | -0.80(-2.02%) |
May 03, 2010 | 39.58 | 39.64 | 39.04 | 39.42 | 52,900,980 | +0.04(+0.10%) |
Apr 30, 2010 | 40.04 | 40.27 | 39.36 | 39.38 | 75,311,776 | -0.52(-1.30%) |
Apr 29, 2010 | 39.77 | 40.48 | 39.65 | 39.90 | 81,229,848 | -0.31(-0.77%) |
Apr 28, 2010 | 40.02 | 40.41 | 39.87 | 40.20 | 57,209,864 | +0.53(+1.35%) |
Apr 27, 2010 | 40.10 | 40.68 | 39.63 | 39.67 | 24,435 | -0.59(-1.47%) |
Apr 26, 2010 | 40.11 | 40.40 | 40.05 | 40.26 | 31,385,340 | +0.03(+0.07%) |
Apr 23, 2010 | 39.80 | 40.25 | 39.62 | 40.23 | 41,890,004 | +0.40(+0.99%) |
Apr 22, 2010 | 39.82 | 39.94 | 39.64 | 39.84 | 37,257,936 | -0.21(-0.52%) |
Apr 21, 2010 | 40.05 | 40.34 | 39.84 | 40.05 | 358,048 | -0.03(-0.07%) |
Apr 20, 2010 | 39.87 | 40.22 | 39.80 | 40.08 | 10,378 | +0.43(+1.08%) |
Apr 19, 2010 | 39.37 | 39.77 | 39.26 | 39.65 | 44,203,872 | +0.17(+0.44%) |
Apr 16, 2010 | 39.58 | 39.92 | 39.34 | 39.47 | 58,281,612 | -0.19(-0.48%) |
Apr 15, 2010 | 39.80 | 39.93 | 39.60 | 39.66 | 28,761,870 | -0.20(-0.51%) |
Apr 14, 2010 | 39.93 | 39.99 | 39.72 | 39.87 | 32,315,424 | -0.03(-0.07%) |
Apr 13, 2010 | 39.79 | 39.95 | 39.55 | 39.90 | 33,002,576 | -0.03(-0.07%) |
Apr 12, 2010 | 39.98 | 40.12 | 39.85 | 39.93 | 31,269,954 | -0.03(-0.07%) |
Apr 09, 2010 | 39.58 | 40.08 | 39.55 | 39.95 | 36,311,308 | +0.52(+1.33%) |
Apr 08, 2010 | 38.94 | 39.64 | 38.85 | 39.43 | 41,407,116 | +0.30(+0.77%) |
Apr 07, 2010 | 39.41 | 39.43 | 38.91 | 39.13 | 42,217,172 | -0.33(-0.82%) |
Apr 06, 2010 | 39.51 | 39.72 | 39.40 | 39.46 | 34,034,540 | -0.17(-0.43%) |
Apr 05, 2010 | 39.42 | 39.72 | 39.35 | 39.62 | 35,969,444 | +0.34(+0.86%) |
Apr 01, 2010 | 39.09 | 39.29 | 39.29 | 39.29 | 33,755,700 | +0.37(+0.94%) |
Mar 31, 2010 | 38.90 | 39.04 | 38.70 | 38.92 | 38,467,176 | -0.04(-0.10%) |
Mar 30, 2010 | 39.04 | 39.11 | 38.81 | 38.96 | 30,534,364 | -0.15(-0.37%) |
Mar 29, 2010 | 38.73 | 39.21 | 38.69 | 39.11 | 44,954,556 | +0.44(+1.14%) |
Mar 26, 2010 | 38.61 | 38.86 | 38.45 | 38.66 | 52,582,980 | +0.14(+0.36%) |
Mar 25, 2010 | 38.82 | 38.89 | 38.49 | 38.53 | 36,304,204 | -0.12(-0.30%) |
Mar 24, 2010 | 38.68 | 38.85 | 38.48 | 38.64 | 33,993,436 | -0.26(-0.67%) |
Mar 23, 2010 | 38.90 | 38.92 | 38.61 | 38.90 | 42,580,352 | -0.01(-0.03%) |
Mar 22, 2010 | 38.64 | 39.05 | 38.54 | 38.91 | 36,811,904 | -0.04(-0.10%) |
Mar 19, 2010 | 39.42 | 39.45 | 38.60 | 38.96 | 78,413,152 | -0.20(-0.52%) |
Mar 18, 2010 | 39.22 | 39.36 | 38.94 | 39.16 | 44,616,064 | +0.02(+0.04%) |
Mar 17, 2010 | 38.88 | 39.39 | 38.82 | 39.14 | 66,720,648 | +0.46(+1.19%) |
Mar 16, 2010 | 38.67 | 38.75 | 38.35 | 38.68 | 60,413,440 | +0.16(+0.41%) |
Mar 15, 2010 | 38.35 | 38.53 | 38.29 | 38.53 | 37,980,480 | -0.29(-0.75%) |
Mar 12, 2010 | 39.27 | 39.27 | 38.64 | 38.82 | 40,206,076 | -0.24(-0.62%) |
Mar 11, 2010 | 39.16 | 39.26 | 38.92 | 39.06 | 33,331,666 | +0.00(+0.00%) |
Mar 10, 2010 | 39.03 | 39.17 | 38.80 | 39.06 | 42,697,104 | +0.26(+0.66%) |
Mar 09, 2010 | 38.54 | 39.04 | 38.48 | 38.80 | 49,910,028 | +0.17(+0.45%) |
Mar 08, 2010 | 38.80 | 38.81 | 38.48 | 38.63 | 34,930,092 | +0.01(+0.02%) |
Mar 05, 2010 | 38.33 | 38.65 | 38.22 | 38.62 | 46,187,504 | +0.62(+1.64%) |
Mar 04, 2010 | 38.02 | 38.14 | 37.82 | 38.00 | 37,793,564 | -0.02(-0.05%) |
Mar 03, 2010 | 38.22 | 38.33 | 37.99 | 38.02 | 38,342,036 | -0.03(-0.09%) |
Mar 02, 2010 | 38.15 | 38.23 | 37.86 | 38.05 | 42,720,352 | +0.05(+0.14%) |